ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Jan 27, 2026
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 260 |
| Jan 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 130 |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 26, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.86% | 260 |
| Jan 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 130 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 50 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Jan 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Jan 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jan 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Jan 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Dec 30, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | 9.90 | 8.79% | 10 |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Dec 19, 2025 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 15.12% | 10 |
| Dec 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Dec 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Dec 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.16% | - |
| Dec 5, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 8.89% | 10 |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.12% | - |
| Dec 2, 2025 | 9.05 | 9.85 | 9.05 | 9.85 | 9.85 | 8.84% | 10 |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | 100 |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Nov 26, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 268 |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 24, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | - | 110 |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Nov 19, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 7.34% | 100 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.29% | - |